Your hired! You can move in now

Seven sumptuous homes luxurious enough to film Alan Sugar's Apprentice in

American Beacon Large Cap Value Fund Advisor Class (AVASX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

21.67

+0.18

(+0.84%)

At close: 08:01PM EST

Time period:

26 Jan 2022 - 26 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	21.67	21.67	21.67	21.67	21.67	-
25 Jan 2023	21.49	21.49	21.49	21.49	21.49	-
24 Jan 2023	21.43	21.43	21.43	21.43	21.43	-
23 Jan 2023	21.49	21.49	21.49	21.49	21.49	-
20 Jan 2023	21.25	21.25	21.25	21.25	21.25	-
19 Jan 2023	20.93	20.93	20.93	20.93	20.93	-
18 Jan 2023	21.04	21.04	21.04	21.04	21.04	-
17 Jan 2023	21.39	21.39	21.39	21.39	21.39	-
13 Jan 2023	21.48	21.48	21.48	21.48	21.48	-
12 Jan 2023	21.41	21.41	21.41	21.41	21.41	-
11 Jan 2023	21.26	21.26	21.26	21.26	21.26	-
10 Jan 2023	21.06	21.06	21.06	21.06	21.06	-
09 Jan 2023	20.94	20.94	20.94	20.94	20.94	-
06 Jan 2023	20.98	20.98	20.98	20.98	20.98	-
05 Jan 2023	20.55	20.55	20.55	20.55	20.55	-
04 Jan 2023	20.70	20.70	20.70	20.70	20.70	-
03 Jan 2023	20.47	20.47	20.47	20.47	20.47	-
30 Dec 2022	20.51	20.51	20.51	20.51	20.51	-
29 Dec 2022	20.54	20.54	20.54	20.54	20.54	-
28 Dec 2022	20.24	20.24	20.24	20.24	20.24	-
27 Dec 2022	20.50	20.50	20.50	20.50	20.50	-
23 Dec 2022	20.46	20.46	20.46	20.46	20.46	-
22 Dec 2022	20.28	20.28	20.28	20.28	20.28	-
22 Dec 2022	0.307 Dividend
22 Dec 2022	2.394 Capital gain
21 Dec 2022	23.25	23.25	23.25	23.25	20.55	-
20 Dec 2022	22.92	22.92	22.92	22.92	20.26	-
19 Dec 2022	22.85	22.85	22.85	22.85	20.20	-
16 Dec 2022	22.97	22.97	22.97	22.97	20.30	-
15 Dec 2022	23.22	23.22	23.22	23.22	20.52	-
14 Dec 2022	23.70	23.70	23.70	23.70	20.95	-
13 Dec 2022	23.84	23.84	23.84	23.84	21.07	-
12 Dec 2022	23.68	23.68	23.68	23.68	20.93	-
09 Dec 2022	23.31	23.31	23.31	23.31	20.60	-
08 Dec 2022	23.50	23.50	23.50	23.50	20.77	-
07 Dec 2022	23.43	23.43	23.43	23.43	20.71	-
06 Dec 2022	23.47	23.47	23.47	23.47	20.74	-
05 Dec 2022	23.71	23.71	23.71	23.71	20.96	-
02 Dec 2022	24.18	24.18	24.18	24.18	21.37	-
01 Dec 2022	24.14	24.14	24.14	24.14	21.34	-
30 Nov 2022	24.21	24.21	24.21	24.21	21.40	-
29 Nov 2022	23.67	23.67	23.67	23.67	20.92	-
28 Nov 2022	23.55	23.55	23.55	23.55	20.81	-
25 Nov 2022	23.96	23.96	23.96	23.96	21.18	-
23 Nov 2022	23.89	23.89	23.89	23.89	21.11	-
22 Nov 2022	23.80	23.80	23.80	23.80	21.04	-
21 Nov 2022	23.45	23.45	23.45	23.45	20.73	-
18 Nov 2022	23.49	23.49	23.49	23.49	20.76	-
17 Nov 2022	23.36	23.36	23.36	23.36	20.65	-
16 Nov 2022	23.40	23.40	23.40	23.40	20.68	-
15 Nov 2022	23.67	23.67	23.67	23.67	20.92	-
14 Nov 2022	23.48	23.48	23.48	23.48	20.75	-
11 Nov 2022	23.68	23.68	23.68	23.68	20.93	-
10 Nov 2022	23.49	23.49	23.49	23.49	20.76	-
09 Nov 2022	22.53	22.53	22.53	22.53	19.91	-
08 Nov 2022	22.99	22.99	22.99	22.99	20.32	-
07 Nov 2022	22.91	22.91	22.91	22.91	20.25	-
04 Nov 2022	22.66	22.66	22.66	22.66	20.03	-
03 Nov 2022	22.31	22.31	22.31	22.31	19.72	-
02 Nov 2022	22.43	22.43	22.43	22.43	19.82	-
01 Nov 2022	22.85	22.85	22.85	22.85	20.20	-
31 Oct 2022	22.80	22.80	22.80	22.80	20.15	-
28 Oct 2022	22.89	22.89	22.89	22.89	20.23	-
27 Oct 2022	22.44	22.44	22.44	22.44	19.83	-
26 Oct 2022	22.41	22.41	22.41	22.41	19.81	-
25 Oct 2022	22.34	22.34	22.34	22.34	19.74	-
24 Oct 2022	22.08	22.08	22.08	22.08	19.51	-
21 Oct 2022	21.84	21.84	21.84	21.84	19.30	-
20 Oct 2022	21.28	21.28	21.28	21.28	18.81	-
19 Oct 2022	21.44	21.44	21.44	21.44	18.95	-
18 Oct 2022	21.59	21.59	21.59	21.59	19.08	-
17 Oct 2022	21.30	21.30	21.30	21.30	18.83	-
14 Oct 2022	20.88	20.88	20.88	20.88	18.45	-
13 Oct 2022	21.29	21.29	21.29	21.29	18.82	-
12 Oct 2022	20.70	20.70	20.70	20.70	18.30	-
11 Oct 2022	20.76	20.76	20.76	20.76	18.35	-
10 Oct 2022	20.91	20.91	20.91	20.91	18.48	-
07 Oct 2022	21.07	21.07	21.07	21.07	18.62	-
06 Oct 2022	21.52	21.52	21.52	21.52	19.02	-
05 Oct 2022	21.73	21.73	21.73	21.73	19.21	-
04 Oct 2022	21.77	21.77	21.77	21.77	19.24	-
03 Oct 2022	20.98	20.98	20.98	20.98	18.54	-
30 Sept 2022	20.32	20.32	20.32	20.32	17.96	-
29 Sept 2022	20.55	20.55	20.55	20.55	18.16	-
28 Sept 2022	20.89	20.89	20.89	20.89	18.46	-
27 Sept 2022	20.44	20.44	20.44	20.44	18.07	-
26 Sept 2022	20.50	20.50	20.50	20.50	18.12	-
23 Sept 2022	20.81	20.81	20.81	20.81	18.39	-
22 Sept 2022	21.32	21.32	21.32	21.32	18.84	-
21 Sept 2022	21.55	21.55	21.55	21.55	19.05	-
20 Sept 2022	21.96	21.96	21.96	21.96	19.41	-
19 Sept 2022	22.27	22.27	22.27	22.27	19.68	-
16 Sept 2022	22.12	22.12	22.12	22.12	19.55	-
15 Sept 2022	22.39	22.39	22.39	22.39	19.79	-
14 Sept 2022	22.50	22.50	22.50	22.50	19.89	-
13 Sept 2022	22.47	22.47	22.47	22.47	19.86	-
12 Sept 2022	23.33	23.33	23.33	23.33	20.62	-
09 Sept 2022	23.06	23.06	23.06	23.06	20.38	-
08 Sept 2022	22.73	22.73	22.73	22.73	20.09	-
07 Sept 2022	22.54	22.54	22.54	22.54	19.92	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,396.55+33.80(+0.12%)

HANG SENG22,592.59+25.81(+0.11%)

CRUDE OIL81.24+0.23(+0.28%)

GOLD FUTURES1,929.00-1.00(-0.05%)

DOW33,949.41+205.57(+0.61%)

BTC-GBP18,359.33-450.41(-2.39%)

Your hired! You can move in now

American Beacon Large Cap Value Fund Advisor Class (AVASX)

NIKKEI 225
27,396.55
+33.80(+0.12%)

HANG SENG
22,592.59
+25.81(+0.11%)

CRUDE OIL
81.24
+0.23(+0.28%)

GOLD FUTURES
1,929.00
-1.00(-0.05%)

DOW
33,949.41
+205.57(+0.61%)

BTC-GBP
18,359.33
-450.41(-2.39%)